Italia markets open in 48 minutes

Baillie Gifford International Alpha 4 (BGIUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,82+0,09 (+0,62%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202413,8213,8213,8213,8213,82-
24 giu 202413,7313,7313,7313,7313,73-
21 giu 202413,7013,7013,7013,7013,70-
20 giu 202413,7613,7613,7613,7613,76-
18 giu 202413,8213,8213,8213,8213,82-
17 giu 202413,7613,7613,7613,7613,76-
14 giu 202413,7613,7613,7613,7613,76-
13 giu 202413,8513,8513,8513,8513,85-
12 giu 202414,0014,0014,0014,0014,00-
11 giu 202413,8113,8113,8113,8113,81-
10 giu 202413,9113,9113,9113,9113,91-
07 giu 202413,9113,9113,9113,9113,91-
06 giu 202414,0514,0514,0514,0514,05-
05 giu 202414,0214,0214,0214,0214,02-
04 giu 202413,8513,8513,8513,8513,85-
03 giu 202413,8913,8913,8913,8913,89-
31 mag 202413,8013,8013,8013,8013,80-
30 mag 202413,7713,7713,7713,7713,77-
29 mag 202413,7313,7313,7313,7313,73-
28 mag 202413,9613,9613,9613,9613,96-
24 mag 202414,0214,0214,0214,0214,02-
23 mag 202413,9613,9613,9613,9613,96-
22 mag 202413,9913,9913,9913,9913,99-
21 mag 202414,0414,0414,0414,0414,04-
20 mag 202414,1314,1314,1314,1314,13-
17 mag 202414,1214,1214,1214,1214,12-
16 mag 202414,0814,0814,0814,0814,08-
15 mag 202414,0614,0614,0614,0614,06-
14 mag 202413,8413,8413,8413,8413,84-
13 mag 202413,7613,7613,7613,7613,76-
10 mag 202413,7613,7613,7613,7613,76-
09 mag 202413,7413,7413,7413,7413,74-
08 mag 202413,6813,6813,6813,6813,68-
07 mag 202413,6913,6913,6913,6913,69-
06 mag 202413,7113,7113,7113,7113,71-
03 mag 202413,6313,6313,6313,6313,63-
02 mag 202413,4113,4113,4113,4113,41-
01 mag 202413,1613,1613,1613,1613,16-
30 apr 202413,1813,1813,1813,1813,18-
29 apr 202413,3613,3613,3613,3613,36-
26 apr 202413,2913,2913,2913,2913,29-
25 apr 202413,1613,1613,1613,1613,16-
24 apr 202413,2413,2413,2413,2413,24-
23 apr 202413,2413,2413,2413,2413,24-
22 apr 202413,0513,0513,0513,0513,05-
19 apr 202412,9012,9012,9012,9012,90-
18 apr 202413,0313,0313,0313,0313,03-
17 apr 202413,0813,0813,0813,0813,08-
16 apr 202413,1213,1213,1213,1213,12-
15 apr 202413,1513,1513,1513,1513,15-
12 apr 202413,2413,2413,2413,2413,24-
11 apr 202413,5613,5613,5613,5613,56-
10 apr 202413,4813,4813,4813,4813,48-
09 apr 202413,6513,6513,6513,6513,65-
08 apr 202413,6413,6413,6413,6413,64-
05 apr 202413,6013,6013,6013,6013,60-
04 apr 202413,5113,5113,5113,5113,51-
03 apr 202413,6213,6213,6213,6213,62-
02 apr 202413,5613,5613,5613,5613,56-
01 apr 202413,6213,6213,6213,6213,62-
28 mar 202413,6213,6213,6213,6213,62-
27 mar 202413,6613,6613,6613,6613,66-
26 mar 202413,6113,6113,6113,6113,61-
25 mar 202413,5913,5913,5913,5913,59-
22 mar 202413,6713,6713,6713,6713,67-
21 mar 202413,7213,7213,7213,7213,72-
20 mar 202413,7113,7113,7113,7113,71-
19 mar 202413,5313,5313,5313,5313,53-
18 mar 202413,5313,5313,5313,5313,53-
15 mar 202413,5413,5413,5413,5413,54-
14 mar 202413,6313,6313,6313,6313,63-
13 mar 202413,7413,7413,7413,7413,74-
12 mar 202413,7913,7913,7913,7913,79-
11 mar 202413,6313,6313,6313,6313,63-
08 mar 202413,6813,6813,6813,6813,68-
07 mar 202413,7313,7313,7313,7313,73-
06 mar 202413,5913,5913,5913,5913,59-
05 mar 202413,4113,4113,4113,4113,41-
04 mar 202413,5713,5713,5713,5713,57-
01 mar 202413,5713,5713,5713,5713,57-
29 feb 202413,4213,4213,4213,4213,42-
28 feb 202413,3713,3713,3713,3713,37-
27 feb 202413,4913,4913,4913,4913,49-
26 feb 202413,4913,4913,4913,4913,49-
23 feb 202413,5113,5113,5113,5113,51-
22 feb 202413,5813,5813,5813,5813,58-
21 feb 202413,4213,4213,4213,4213,42-
20 feb 202413,4213,4213,4213,4213,42-
16 feb 202413,4413,4413,4413,4413,44-
15 feb 202413,4113,4113,4113,4113,41-
14 feb 202413,2513,2513,2513,2513,25-
13 feb 202413,0713,0713,0713,0713,07-
12 feb 202413,3413,3413,3413,3413,34-
09 feb 202413,3513,3513,3513,3513,35-
08 feb 202413,3013,3013,3013,3013,30-
07 feb 202413,2213,2213,2213,2213,22-
06 feb 202413,1413,1413,1413,1413,14-
05 feb 202413,0713,0713,0713,0713,07-
02 feb 202413,1213,1213,1213,1213,12-
01 feb 202413,1813,1813,1813,1813,18-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...